Elahi Cotton Mills Limited (PSX:ELCM)
Pakistan · Delayed Price · Currency is PKR 227.90
-18.92 (-7.67%)
At close: Sep 29, 2025
Elahi Cotton Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 215.15 | 240.00 | 215.15 | 231.20 | 231.20 | 4.49% | 168 |
| Sep 30, 2025 | 237.00 | 244.90 | 220.00 | 221.27 | 221.27 | -2.91% | 519 |
| Sep 29, 2025 | 269.89 | 269.89 | 222.14 | 227.90 | 227.90 | -7.67% | 2,138 |
| Sep 26, 2025 | 229.88 | 246.82 | 226.05 | 246.82 | 246.82 | 10.00% | 4,180 |
| Sep 25, 2025 | 222.00 | 224.99 | 207.01 | 224.38 | 224.38 | -2.45% | 361 |
| Sep 24, 2025 | 215.89 | 230.62 | 215.89 | 230.01 | 230.01 | 9.71% | 1,174 |
| Sep 23, 2025 | 216.11 | 228.00 | 208.00 | 209.65 | 209.65 | -9.04% | 540 |
| Sep 22, 2025 | 214.14 | 229.89 | 214.00 | 230.48 | 230.48 | - | 96 |
| Sep 19, 2025 | 230.00 | 245.00 | 224.01 | 230.48 | 230.48 | 2.93% | 854 |
| Sep 18, 2025 | 204.99 | 223.92 | 201.01 | 223.92 | 223.92 | 10.00% | 1,477 |
| Sep 17, 2025 | 203.56 | 203.56 | 200.10 | 203.56 | 203.56 | - | 118 |
| Sep 16, 2025 | 201.34 | 219.99 | 201.34 | 203.56 | 203.56 | 1.10% | 190 |
| Sep 15, 2025 | 212.00 | 214.99 | 195.01 | 201.34 | 201.34 | -4.76% | 149 |
| Sep 12, 2025 | 235.00 | 235.00 | 210.00 | 211.41 | 211.41 | -6.02% | 662 |
| Sep 10, 2025 | 210.00 | 230.00 | 195.18 | 224.96 | 224.96 | 4.63% | 408 |
| Sep 9, 2025 | 215.01 | 229.50 | 210.00 | 215.00 | 215.00 | -2.73% | 219 |
| Sep 8, 2025 | 230.00 | 230.00 | 211.01 | 221.03 | 221.03 | -1.95% | 433 |
| Sep 5, 2025 | 231.00 | 258.17 | 211.26 | 225.42 | 225.42 | -3.97% | 1,483 |
| Sep 4, 2025 | 225.00 | 239.90 | 225.00 | 234.73 | 234.73 | 4.91% | 1,310 |
| Sep 3, 2025 | 226.99 | 244.00 | 211.00 | 223.75 | 223.75 | 0.85% | 2,031 |
| Sep 2, 2025 | 248.00 | 248.00 | 215.02 | 221.87 | 221.87 | -4.78% | 138 |
| Sep 1, 2025 | 232.93 | 249.90 | 232.93 | 233.02 | 233.02 | -9.96% | 7,763 |
| Aug 29, 2025 | 280.00 | 315.95 | 258.81 | 258.81 | 258.81 | -10.00% | 5,562 |
| Aug 28, 2025 | 287.57 | 287.57 | 286.23 | 287.57 | 287.57 | 10.00% | 4,369 |
| Aug 27, 2025 | 260.00 | 261.43 | 260.00 | 261.43 | 261.43 | 10.00% | 1,648 |
| Aug 26, 2025 | 237.05 | 237.66 | 237.05 | 237.66 | 237.66 | 10.00% | 2,433 |
| Aug 25, 2025 | 181.24 | 216.05 | 177.76 | 216.05 | 216.05 | 10.00% | 2,283 |
| Aug 20, 2025 | 195.00 | 198.80 | 163.50 | 196.41 | 196.41 | 8.18% | 171 |
| Aug 19, 2025 | 183.32 | 196.00 | 168.02 | 181.56 | 181.56 | - | 179 |
| Aug 18, 2025 | 153.37 | 182.19 | 153.37 | 181.56 | 181.56 | 9.62% | 2,004 |
| Aug 15, 2025 | 151.00 | 157.00 | 151.00 | 165.63 | 165.63 | - | 33 |
| Aug 13, 2025 | 156.15 | 161.00 | 156.15 | 165.63 | 165.63 | - | 18 |
| Aug 12, 2025 | 153.49 | 166.39 | 142.50 | 165.63 | 165.63 | 9.50% | 1,296 |
| Aug 11, 2025 | 152.14 | 152.14 | 141.10 | 151.26 | 151.26 | - | 220 |
| Aug 8, 2025 | 137.51 | 151.26 | 135.01 | 151.26 | 151.26 | 10.00% | 2,413 |
| Aug 7, 2025 | 125.51 | 137.52 | 125.51 | 137.51 | 137.51 | 9.99% | 953 |
| Aug 6, 2025 | 130.01 | 135.00 | 124.00 | 125.02 | 125.02 | -9.02% | 928 |
| Aug 5, 2025 | 126.00 | 126.00 | 126.00 | 137.41 | 137.41 | - | 1 |
| Aug 1, 2025 | 125.11 | 130.00 | 125.00 | 137.41 | 137.41 | - | 21 |
| Jul 31, 2025 | 137.47 | 137.47 | 130.00 | 137.41 | 137.41 | -0.04% | 504 |
| Jul 30, 2025 | 134.89 | 134.89 | 130.00 | 137.47 | 137.47 | - | 5 |
| Jul 29, 2025 | 129.00 | 129.00 | 129.00 | 137.47 | 137.47 | - | 3 |
| Jul 28, 2025 | 134.99 | 134.99 | 130.20 | 137.47 | 137.47 | - | 39 |
| Jul 25, 2025 | 137.40 | 137.40 | 137.40 | 137.47 | 137.47 | - | 5 |
| Jul 24, 2025 | 135.00 | 135.00 | 131.02 | 137.47 | 137.47 | - | 9 |
| Jul 23, 2025 | 134.00 | 134.00 | 133.00 | 137.47 | 137.47 | - | 2 |
| Jul 22, 2025 | 135.10 | 137.50 | 132.00 | 137.47 | 137.47 | -4.40% | 431 |
| Jul 21, 2025 | 139.99 | 139.99 | 134.11 | 143.79 | 143.79 | - | 121 |
| Jul 18, 2025 | 130.00 | 147.08 | 121.11 | 143.79 | 143.79 | 7.04% | 251 |
| Jul 17, 2025 | 125.00 | 136.11 | 116.00 | 134.33 | 134.33 | 8.56% | 455 |